Options Chain for LINCOLN NATL CORP IND COM (LNC) - $39.93 as of 10/27/2025 6:07:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.50 | 20.00 | 18.25 | % | 0.81 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 25.00 | 13.90 | 17.60 | 15.75 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 27.50 | 11.80 | 14.30 | 13.05 | % | 0.47 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 30.00 | 10.00 | 12.50 | 11.25 | % | 0.38 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 32.50 | 7.50 | 9.60 | 8.55 | % | 0.26 | 0 | 0 | 0.80 | 0.90 | 0.02 | -0.02 | 10/27/2025 3:59:44 PM EST | |||
| 35.00 | 5.30 | 7.40 | 6.35 | % | 0.18 | 0 | 0 | 0.69 | 0.82 | 0.04 | -0.02 | 10/27/2025 3:59:44 PM EST | |||
| 37.50 | 4.00 | 4.50 | 4.25 | % | 0.11 | 0 | 0 | 0.39 | 0.72 | 0.05 | -0.03 | 10/27/2025 3:59:44 PM EST | |||
| 40.00 | 2.45 | 2.90 | 2.68 | 2.47 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.38 | 0.58 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 42.50 | 1.30 | 1.75 | 1.53 | 1.40 | +0.22 | +18.65% | 0.04 | 8 | 12 | 0.37 | 0.41 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 45.00 | 0.60 | 1.00 | 0.80 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.36 | 0.25 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 47.50 | 0.20 | 0.50 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.13 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 3:59:44 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.02 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 10/27/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.94 | -0.04 | 0.01 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 32.50 | 0.20 | 0.75 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.10 | 0.02 | -0.02 | 10/21/2025 | 10/27/2025 3:59:44 PM EST |
| 35.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.09 | -14.07% | 0.02 | 1 | 118 | 0.44 | -0.18 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 37.50 | 1.00 | 1.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 334 | 0.42 | -0.28 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 3:59:44 PM EST |
| 40.00 | 1.85 | 2.30 | 2.08 | 2.10 | -0.30 | -12.50% | 0.05 | 3 | 27 | 0.39 | -0.42 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 42.50 | 3.20 | 3.70 | 3.45 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.07 | -0.02 | 10/27/2025 3:59:44 PM EST | |||
| 45.00 | 3.80 | 5.40 | 4.60 | 5.30 | -0.95 | -15.20% | 0.10 | 3 | 7 | 0.41 | -0.75 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:44 PM EST |
| 47.50 | 6.60 | 8.30 | 7.45 | % | 0.16 | 0 | 0 | 0.60 | -0.87 | 0.04 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 50.00 | 9.10 | 11.10 | 10.10 | % | 0.20 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.01 | 10/27/2025 3:59:44 PM EST | |||
| 55.00 | 13.50 | 16.60 | 15.05 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 10/27/2025 3:59:44 PM EST |